Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

21.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.753 7.843 7.551 7.798 266,351 +0.01(+0.13%)
Dec 28, 2007 8.070 8.105 7.783 7.788 91,036 -0.17(-2.15%)
Dec 27, 2007 8.452 8.573 7.959 7.959 118,665 -0.58(-6.83%)
Dec 26, 2007 8.452 8.628 8.377 8.543 88,850 -0.02(-0.18%)
Dec 24, 2007 8.452 8.643 8.351 8.558 83,682 +0.14(+1.67%)
Dec 21, 2007 8.271 8.623 8.271 8.417 376,410 +0.26(+3.21%)
Dec 20, 2007 8.195 8.246 7.823 8.155 198,770 +0.07(+0.87%)
Dec 19, 2007 8.216 8.246 7.954 8.085 106,938 -0.13(-1.59%)
Dec 18, 2007 7.954 8.236 7.838 8.216 179,886 +0.34(+4.34%)
Dec 17, 2007 8.110 8.165 7.848 7.873 332,939 -0.33(-3.99%)
Dec 14, 2007 8.301 8.361 8.050 8.200 158,419 -0.25(-2.98%)
Dec 13, 2007 8.412 8.527 8.392 8.452 110,118 -0.05(-0.59%)
Dec 12, 2007 8.804 8.900 8.447 8.502 119,649 -0.08(-0.94%)
Dec 11, 2007 8.814 9.086 8.563 8.583 183,067 -0.15(-1.73%)
Dec 10, 2007 8.890 9.010 8.709 8.734 157,028 -0.11(-1.20%)
Dec 07, 2007 8.628 8.839 8.598 8.839 82,489 +0.27(+3.11%)
Dec 06, 2007 8.286 8.643 8.241 8.573 134,368 +0.30(+3.65%)
Dec 05, 2007 8.331 8.407 8.155 8.271 172,134 +0.10(+1.23%)
Dec 04, 2007 8.009 8.356 7.994 8.170 84,874 +0.05(+0.62%)
Dec 03, 2007 8.452 8.452 8.120 8.120 108,727 -0.37(-4.38%)
Nov 30, 2007 8.709 8.885 8.412 8.492 157,332 -0.11(-1.29%)
Nov 29, 2007 9.056 9.116 8.588 8.603 217,653 -0.52(-5.68%)
Nov 28, 2007 8.613 9.121 8.563 9.121 204,932 +0.64(+7.53%)
Nov 27, 2007 8.039 8.502 8.024 8.482 136,555 +0.46(+5.71%)
Nov 26, 2007 8.517 8.517 8.024 8.024 103,559 -0.49(-5.79%)
Nov 23, 2007 8.392 8.598 8.356 8.517 66,866 +0.18(+2.11%)
Nov 21, 2007 8.180 8.366 8.080 8.341 107,932 +0.14(+1.72%)
Nov 20, 2007 7.944 8.226 7.904 8.200 217,852 +0.22(+2.77%)
Nov 19, 2007 7.934 8.034 7.863 7.979 140,928 -0.08(-0.94%)
Nov 16, 2007 8.588 8.588 7.853 8.055 311,671 -0.52(-6.10%)
Nov 15, 2007 8.522 8.618 8.175 8.578 182,868 -0.01(-0.06%)
Nov 14, 2007 8.849 8.849 8.502 8.583 69,370 -0.26(-2.90%)
Nov 13, 2007 8.437 8.839 8.427 8.839 83,880 +0.49(+5.84%)
Nov 12, 2007 8.130 8.517 7.959 8.351 81,296 +0.23(+2.79%)
Nov 09, 2007 7.994 8.226 7.873 8.125 118,864 -0.01(-0.12%)
Nov 08, 2007 7.889 8.226 7.853 8.135 356,991 +0.34(+4.39%)
Nov 07, 2007 8.004 8.004 7.743 7.793 130,393 -0.30(-3.67%)
Nov 06, 2007 7.954 8.115 7.818 8.090 164,979 +0.15(+1.84%)
Nov 05, 2007 8.024 8.065 7.828 7.944 118,864 -0.18(-2.23%)
Nov 02, 2007 8.185 8.346 7.959 8.125 106,938 +0.03(+0.37%)
Nov 01, 2007 8.216 8.291 8.060 8.095 345,661 -0.27(-3.19%)
Oct 31, 2007 8.160 8.361 8.055 8.361 87,458 +0.22(+2.66%)
Oct 30, 2007 8.065 8.180 8.065 8.145 92,626 +0.02(+0.19%)
Oct 29, 2007 8.165 8.301 8.039 8.130 51,680 -0.01(-0.06%)
Oct 26, 2007 8.266 8.266 8.014 8.135 139,139 -0.03(-0.31%)
Oct 25, 2007 8.160 8.266 7.984 8.160 167,563 +0.04(+0.50%)
Oct 24, 2007 8.210 8.271 7.909 8.120 167,364 -0.17(-2.06%)
Oct 23, 2007 8.226 8.326 8.029 8.291 167,364 +0.12(+1.42%)
Oct 22, 2007 7.833 8.236 7.707 8.175 150,667 +0.25(+3.11%)
Oct 19, 2007 8.618 8.618 7.868 7.929 188,632 -0.71(-8.21%)
Oct 18, 2007 8.377 8.638 8.175 8.638 118,665 +0.23(+2.69%)
Oct 17, 2007 8.678 8.698 8.311 8.412 159,016 -0.16(-1.82%)
Oct 16, 2007 8.532 8.573 8.447 8.568 39,952 +0.03(+0.35%)
Oct 15, 2007 8.698 8.698 8.402 8.537 150,667 -0.17(-1.96%)
Oct 12, 2007 8.940 9.000 8.688 8.709 92,825 -0.26(-2.86%)
Oct 11, 2007 8.724 9.101 8.704 8.965 324,989 +0.23(+2.59%)
Oct 10, 2007 8.522 8.739 8.507 8.739 98,987 +0.18(+2.12%)
Oct 09, 2007 8.558 8.673 8.442 8.558 85,669 +0.01(+0.06%)
Oct 08, 2007 8.623 8.719 8.452 8.553 192,011 -0.17(-1.96%)
Oct 05, 2007 8.140 8.724 8.140 8.724 183,663 +0.65(+8.10%)
Oct 04, 2007 7.899 8.070 7.868 8.070 65,196 +0.22(+2.75%)
Oct 03, 2007 7.974 8.044 7.833 7.853 91,831 -0.18(-2.25%)
Oct 02, 2007 8.145 8.145 7.878 8.034 102,962 -0.09(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.